Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	46.58	46.58	45.69	45.80	259,075	-0.62(-1.34%)
Jun 29, 2017	47.64	47.64	45.70	46.43	173,223	+0.73(+1.60%)
Jun 28, 2017	45.55	46.21	45.51	45.70	317,877	+0.66(+1.46%)
Jun 27, 2017	45.07	45.59	44.78	45.04	184,727	+0.14(+0.31%)
Jun 26, 2017	45.30	45.57	44.62	44.90	163,573	-0.33(-0.73%)
Jun 23, 2017	45.48	45.60	44.92	45.23	661,203	-0.01(-0.02%)
Jun 22, 2017	45.21	45.53	44.75	45.24	307,469	-0.07(-0.16%)
Jun 21, 2017	46.07	46.13	45.24	45.31	232,774	-0.68(-1.48%)
Jun 20, 2017	46.41	46.54	45.96	45.99	228,659	-0.67(-1.43%)
Jun 19, 2017	47.34	47.62	46.54	46.66	225,813	-0.20(-0.42%)
Jun 16, 2017	47.20	47.62	46.63	46.86	1,493,692	-0.57(-1.21%)
Jun 15, 2017	46.76	47.75	46.56	47.43	225,185	+0.18(+0.38%)
Jun 14, 2017	46.91	47.36	46.26	47.25	351,216	-0.38(-0.79%)
Jun 13, 2017	47.75	48.10	47.11	47.63	264,283	+0.23(+0.49%)
Jun 12, 2017	47.17	48.03	46.83	47.40	513,798	+0.25(+0.52%)
Jun 09, 2017	45.45	47.46	45.45	47.15	375,291	+1.59(+3.50%)
Jun 08, 2017	44.15	46.00	44.15	45.56	405,750	+1.35(+3.05%)
Jun 07, 2017	44.29	44.76	44.09	44.21	390,820	+0.11(+0.24%)
Jun 06, 2017	44.04	44.56	43.52	44.11	290,828	-0.46(-1.03%)
Jun 05, 2017	44.92	45.23	44.56	44.56	201,928	-0.35(-0.78%)
Jun 02, 2017	44.38	45.42	44.22	44.91	286,206	+0.00(+0.00%)
Jun 01, 2017	44.19	44.92	43.65	44.91	315,504	+1.00(+2.29%)
May 31, 2017	43.95	43.96	42.94	43.91	226,016	-0.01(-0.02%)
May 30, 2017	44.30	44.51	43.51	43.92	219,864	-0.60(-1.36%)
May 26, 2017	44.56	44.83	44.27	44.52	184,892	-0.27(-0.60%)
May 25, 2017	44.71	45.11	43.98	44.79	187,857	-0.07(-0.16%)
May 24, 2017	45.04	45.29	44.53	44.87	207,292	-0.19(-0.42%)
May 23, 2017	44.56	45.27	44.02	45.05	249,451	+0.49(+1.10%)
May 22, 2017	44.05	44.67	43.79	44.56	263,932	+0.56(+1.26%)
May 19, 2017	44.51	44.64	43.98	44.01	314,285	-0.36(-0.81%)
May 18, 2017	44.16	44.16	43.95	44.37	248,779	+0.11(+0.26%)
May 17, 2017	46.52	45.59	43.98	44.25	447,998	-2.26(-4.86%)
May 16, 2017	46.00	46.53	45.46	46.52	424,314	+0.82(+1.79%)
May 15, 2017	45.98	46.46	45.38	45.70	723,511	-0.03(-0.07%)
May 12, 2017	45.36	45.77	44.91	45.73	1,223,226	+0.02(+0.04%)
May 11, 2017	45.98	46.12	45.17	45.72	466,557	-0.60(-1.30%)
May 10, 2017	46.21	46.58	46.00	46.32	342,475	-0.05(-0.11%)
May 09, 2017	47.00	47.12	46.16	46.37	180,435	-0.36(-0.77%)
May 08, 2017	46.85	47.03	46.34	46.73	194,739	-0.12(-0.26%)
May 05, 2017	47.06	47.08	46.25	46.85	264,940	-0.08(-0.17%)
May 04, 2017	46.92	47.26	46.45	46.93	225,092	+0.42(+0.91%)
May 03, 2017	45.79	46.69	45.79	46.51	313,659	+0.32(+0.69%)
May 02, 2017	46.45	46.48	45.72	46.19	394,483	-0.30(-0.65%)
May 01, 2017	46.10	46.85	45.27	46.49	445,393	+0.79(+1.73%)
Apr 28, 2017	46.64	47.04	45.65	45.70	2,819,904	-0.84(-1.81%)
Apr 27, 2017	47.01	47.10	46.29	46.54	415,651	-0.38(-0.82%)
Apr 26, 2017	46.83	47.41	46.32	46.92	513,820	-0.12(-0.26%)
Apr 25, 2017	46.39	47.61	46.39	47.05	834,908	+1.45(+3.17%)
Apr 24, 2017	45.59	45.98	45.30	45.60	616,836	+1.14(+2.55%)
Apr 21, 2017	43.95	44.90	43.95	44.47	336,592	+0.01(+0.02%)
Apr 20, 2017	44.08	44.54	43.68	44.46	272,549	+0.83(+1.91%)
Apr 19, 2017	43.43	44.06	43.27	43.62	285,091	+0.37(+0.85%)
Apr 18, 2017	42.50	43.36	42.37	43.26	313,591	+0.35(+0.82%)
Apr 17, 2017	42.31	42.93	41.97	42.91	217,920	+0.71(+1.68%)
Apr 13, 2017	43.04	43.40	42.16	42.20	283,520	-1.13(-2.60%)
Apr 12, 2017	43.58	43.88	43.07	43.32	180,207	-0.46(-1.04%)
Apr 11, 2017	42.98	43.80	42.82	43.78	233,618	+0.58(+1.34%)
Apr 10, 2017	43.49	43.87	42.76	43.20	214,242	-0.26(-0.60%)
Apr 07, 2017	43.08	43.74	43.08	43.46	278,536	-0.19(-0.43%)
Apr 06, 2017	43.09	43.73	42.55	43.65	216,978	+0.58(+1.35%)
Apr 05, 2017	44.47	44.71	43.02	43.07	274,192	-0.96(-2.17%)
Apr 04, 2017	44.19	44.46	43.71	44.02	235,951	-0.29(-0.65%)